Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.464,64 -2.068,47 (-3,53%)
Caterpillar Inc. (CAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00330000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 25.99 | 24.65 | 26.85 | +3.19 | +13.99% | 36 | 1,344 | 52.27% |
| CAT240524C00330000 | 2024-05-09 10:19AM EDT | 2024-05-24 | 20.91 | 25.50 | 27.90 | 0.00 | - | 50 | 19 | 42.99% |
| CAT240531C00330000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 24.75 | 25.65 | 28.05 | 0.00 | - | 26 | 27 | 35.76% |
| CAT240607C00330000 | 2024-05-07 3:10PM EDT | 2024-06-07 | 20.66 | 25.65 | 27.80 | 0.00 | - | 12 | 14 | 30.01% |
| CAT240614C00330000 | 2024-05-08 1:55PM EDT | 2024-06-14 | 19.89 | 27.80 | 28.85 | 0.00 | - | - | 1 | 30.32% |
| CAT240621C00330000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 28.28 | 28.10 | 29.45 | +2.28 | +8.77% | 13 | 3,124 | 29.40% |
| CAT240719C00330000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 32.25 | 31.65 | 32.60 | +2.46 | +8.26% | 6 | 3,204 | 29.25% |
| CAT240816C00330000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 35.84 | 34.60 | 35.75 | +2.24 | +6.67% | 1 | 3,460 | 29.81% |
| CAT240920C00330000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 38.95 | 37.85 | 40.85 | +2.24 | +6.10% | 7 | 3,407 | 32.36% |
| CAT241115C00330000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 42.80 | 43.25 | 46.80 | 0.00 | - | 1 | 71 | 33.59% |
| CAT250117C00330000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 43.78 | 48.45 | 50.70 | 0.00 | - | 1 | 589 | 32.69% |
| CAT250321C00330000 | 2024-05-07 10:13AM EDT | 2025-03-21 | 49.30 | 53.50 | 55.85 | 0.00 | - | 10 | 12 | 33.48% |
| CAT250620C00330000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 58.37 | 59.35 | 62.00 | 0.00 | - | 2 | 41 | 33.92% |
| CAT260116C00330000 | 2024-05-10 1:26PM EDT | 2026-01-16 | 72.52 | 70.55 | 74.35 | +10.82 | +17.54% | 1 | 97 | 34.76% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00330000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.20 | -0.20 | -55.56% | 250 | 2,963 | 29.15% |
| CAT240524P00330000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.47 | 0.39 | 0.50 | -0.21 | -30.88% | 40 | 593 | 24.83% |
| CAT240531P00330000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 0.73 | 0.71 | 0.90 | -0.47 | -39.17% | 41 | 217 | 23.46% |
| CAT240607P00330000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 1.25 | 1.15 | 1.34 | -0.41 | -24.70% | 9 | 51 | 22.75% |
| CAT240614P00330000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 1.78 | 1.67 | 2.03 | -0.56 | -23.93% | 10 | 37 | 23.26% |
| CAT240621P00330000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.36 | 2.26 | 2.42 | -0.46 | -16.31% | 1,290 | 3,280 | 22.59% |
| CAT240628P00330000 | 2024-05-10 2:56PM EDT | 2024-06-28 | 2.75 | 2.61 | 2.96 | -0.65 | -19.12% | 6 | 1 | 22.55% |
| CAT240719P00330000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 4.01 | 4.00 | 5.15 | -0.64 | -13.76% | 11 | 7,685 | 23.83% |
| CAT240816P00330000 | 2024-05-10 1:41PM EDT | 2024-08-16 | 7.30 | 6.95 | 7.60 | -1.00 | -12.05% | 24 | 806 | 24.38% |
| CAT240920P00330000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 9.45 | 9.25 | 9.60 | -0.65 | -6.44% | 17 | 415 | 23.74% |
| CAT241115P00330000 | 2024-05-10 2:13PM EDT | 2024-11-15 | 13.65 | 13.65 | 14.00 | -2.05 | -13.06% | 6 | 112 | 24.89% |
| CAT250117P00330000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 17.07 | 16.70 | 17.20 | -0.93 | -5.17% | 12 | 1,695 | 24.61% |
| CAT250321P00330000 | 2024-05-09 1:32PM EDT | 2025-03-21 | 21.00 | 18.70 | 20.65 | 0.00 | - | 7 | 373 | 24.90% |
| CAT250620P00330000 | 2024-05-06 9:49AM EDT | 2025-06-20 | 28.78 | 22.50 | 24.40 | 0.00 | - | 2 | 16 | 24.68% |
| CAT260116P00330000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 33.65 | 29.90 | 31.65 | 0.00 | - | 2 | 179 | 24.31% |
